Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.78 35.98 34.84 34.94 50,234,532 -0.94(-2.62%)
Apr 29, 2020 35.86 36.04 35.77 35.88 22,425,914 +0.57(+1.62%)
Apr 28, 2020 35.88 35.89 35.31 35.31 26,107,796 +0.04(+0.10%)
Apr 27, 2020 35.03 35.30 34.98 35.28 18,672,948 +0.70(+2.02%)
Apr 24, 2020 34.54 34.58 34.31 34.58 14,117,579 +0.34(+1.01%)
Apr 23, 2020 34.52 34.84 34.23 34.24 21,611,220 -0.14(-0.42%)
Apr 22, 2020 34.40 34.43 34.29 34.38 18,692,040 +0.81(+2.43%)
Apr 21, 2020 33.81 33.94 33.56 33.57 28,403,282 -0.92(-2.68%)
Apr 20, 2020 34.52 34.84 34.44 34.49 19,886,990 -0.29(-0.83%)
Apr 17, 2020 34.79 34.83 34.49 34.78 32,475,114 +0.59(+1.72%)
Apr 16, 2020 34.25 34.26 33.99 34.19 22,991,006 +0.14(+0.40%)
Apr 15, 2020 34.13 34.25 33.93 34.06 28,110,530 -0.81(-2.31%)
Apr 14, 2020 34.88 35.00 34.76 34.86 39,605,676 +0.54(+1.58%)
Apr 13, 2020 34.28 34.40 33.96 34.32 23,273,074 +0.03(+0.08%)
Apr 09, 2020 34.64 34.87 34.26 34.29 24,220,936 -0.23(-0.66%)
Apr 08, 2020 34.32 34.62 34.11 34.52 16,262,930 +0.03(+0.08%)
Apr 07, 2020 35.34 35.40 34.33 34.49 31,981,948 -0.11(-0.31%)
Apr 06, 2020 34.25 34.67 34.15 34.60 26,074,964 +1.20(+3.58%)
Apr 03, 2020 33.78 33.90 33.29 33.40 20,863,164 -0.45(-1.34%)
Apr 02, 2020 33.44 33.92 33.33 33.86 36,517,784 +1.25(+3.83%)
Apr 01, 2020 33.40 33.51 32.59 32.61 31,372,022 -1.39(-4.08%)
Mar 31, 2020 33.96 34.32 33.78 33.99 18,857,508 +0.13(+0.37%)
Mar 30, 2020 33.24 33.88 33.06 33.87 24,846,882 +1.18(+3.60%)
Mar 27, 2020 32.83 33.22 32.61 32.69 43,604,448 -2.04(-5.87%)
Mar 26, 2020 33.80 34.77 33.44 34.73 37,598,260 +0.92(+2.73%)
Mar 25, 2020 33.39 34.17 33.11 33.80 36,585,940 +0.51(+1.52%)
Mar 24, 2020 32.94 33.31 32.62 33.29 43,560,760 +2.11(+6.77%)
Mar 23, 2020 31.57 31.63 30.73 31.18 41,929,108 -0.02(-0.06%)
Mar 20, 2020 32.19 32.29 30.93 31.20 56,580,972 +0.58(+1.89%)
Mar 19, 2020 30.42 31.30 29.98 30.62 43,476,024 -0.14(-0.44%)
Mar 18, 2020 30.42 31.29 30.08 30.76 62,002,288 -1.85(-5.67%)
Mar 17, 2020 31.60 32.71 31.16 32.61 45,843,688 +1.90(+6.19%)
Mar 16, 2020 30.68 32.18 30.47 30.70 53,233,328 -3.52(-10.29%)
Mar 13, 2020 34.86 34.89 32.86 34.23 73,087,560 +1.81(+5.59%)
Mar 12, 2020 32.73 33.07 31.96 32.42 86,863,456 -2.72(-7.73%)
Mar 11, 2020 35.40 35.59 35.01 35.13 54,601,860 -1.24(-3.41%)
Mar 10, 2020 36.20 36.43 35.60 36.37 51,621,684 +1.39(+3.96%)
Mar 09, 2020 34.88 35.39 34.42 34.99 63,655,616 -1.47(-4.02%)
Mar 06, 2020 36.45 36.60 36.11 36.45 51,600,528 -0.74(-2.00%)
Mar 05, 2020 37.50 37.61 37.10 37.20 45,157,980 -0.16(-0.44%)
Mar 04, 2020 37.27 37.41 37.12 37.36 33,695,808 +0.40(+1.08%)
Mar 03, 2020 37.11 37.66 36.74 36.96 67,198,184 -0.24(-0.63%)
Mar 02, 2020 36.81 37.20 36.64 37.20 53,088,828 +0.38(+1.03%)
Feb 28, 2020 35.98 36.85 35.63 36.82 65,906,404 +0.23(+0.62%)
Feb 27, 2020 36.98 37.11 36.41 36.59 54,849,304 -0.28(-0.76%)
Feb 26, 2020 37.02 37.23 36.84 36.87 50,697,312 +0.53(+1.45%)
Feb 25, 2020 37.05 37.09 36.31 36.35 60,021,252 -0.35(-0.96%)
Feb 24, 2020 36.52 36.97 36.47 36.70 60,407,556 -1.35(-3.55%)
Feb 21, 2020 38.18 38.20 37.98 38.05 40,273,840 +0.00(+0.00%)
Feb 20, 2020 38.30 38.37 38.00 38.05 36,635,908 -0.41(-1.06%)
Feb 19, 2020 38.52 38.55 38.40 38.46 18,379,008 +0.26(+0.69%)
Feb 18, 2020 38.16 38.29 38.13 38.19 20,891,892 -0.08(-0.21%)
Feb 14, 2020 38.46 38.48 38.16 38.27 23,135,216 -0.04(-0.09%)
Feb 13, 2020 38.33 38.48 38.25 38.31 31,964,992 -0.51(-1.31%)
Feb 12, 2020 38.62 38.89 38.52 38.82 25,902,652 +0.52(+1.35%)
Feb 11, 2020 38.21 38.45 38.18 38.30 33,681,268 +0.72(+1.93%)
Feb 10, 2020 37.39 37.60 37.39 37.58 21,925,646 +0.22(+0.58%)
Feb 07, 2020 37.58 37.60 37.26 37.36 29,843,584 -0.34(-0.89%)
Feb 06, 2020 37.99 37.99 37.62 37.70 35,969,948 +0.25(+0.68%)
Feb 05, 2020 37.89 37.91 37.37 37.44 32,512,056 +0.13(+0.34%)
Feb 04, 2020 37.29 37.49 37.22 37.31 45,063,568 +0.98(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.